American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

PEMBINA PIPELINE CORPORATION

PBA Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PBA historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PBA by members of U.S. Congress

Politician Type Traded
Virginia Foxx House / R Sale $50,001 - $100,000 Mar 07, 2025
Virginia Foxx House / R Sale $50,001 - $100,000 Dec 06, 2024
Virginia Foxx House / R Purchase $15,001 - $50,000 Jul 14, 2022
Virginia Foxx House / R Purchase $1,001 - $15,000 Nov 30, 2021
Virginia Foxx House / R Purchase $15,001 - $50,000 Aug 09, 2021
Thomas R. Carper Senate / D Sale (Full) $1,001 - $15,000 Jan 26, 2021
Thomas R. Carper Senate / D Sale (Full) $1,001 - $15,000 Dec 30, 2020
Ro Khanna House / D Sale $1,001 - $15,000 N/A
David Perdue Senate / R Sale (Full) $1,001 - $15,000 Apr 15, 2020
David Perdue Senate / R Purchase $1,001 - $15,000 Apr 07, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Oct 10, 2019
David Perdue Senate / R Sale (Partial) $1,001 - $15,000 Oct 10, 2019
David Perdue Senate / R Purchase $1,001 - $15,000 Jun 25, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 25, 2019
Ro Khanna House / D Purchase $15,001 - $50,000 May 30, 2019
David Perdue Senate / R Purchase $1,001 - $15,000 May 30, 2019
Bill Flores House / R Sale $15,001 - $50,000 Apr 01, 2019
Bill Flores House / R Sale $1,001 - $15,000 Dec 12, 2018
Bill Flores House / R Purchase $15,001 - $50,000 Oct 02, 2018
Virginia Foxx House / R Purchase $1,001 - $15,000 Sep 17, 2018
Virginia Foxx House / R Exchange $15,001 - $50,000 Nov 01, 2017
Virginia Foxx House / R Purchase $1,001 - $15,000 Oct 20, 2017
Virginia Foxx House / R Purchase $15,001 - $50,000 Sep 20, 2017
Thomas R. Carper Senate / D Purchase $1,001 - $15,000 Aug 31, 2017
PBA Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PBA Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PBA Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PBA holdings by institutional investors

Insider Trading

Quarterly net insider trading by PBA's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $10,000 Jul 16, 2025 Issue: Energy/Nuclear
  • $25,000 Apr 20, 2021 Issue: Fuel/Gas/Oil Natural Resources
  • $70,000 Apr 19, 2021 Issue: Transportation
  • $70,000 Jan 21, 2021 Issue: Transportation
  • $25,000 Jan 13, 2021 Issue: Fuel/Gas/Oil Natural Resources
  • $15,000 Oct 21, 2020 Issue: Fuel/Gas/Oil Natural Resources
Revolving Door

Former government officials who have lobbied for PBA

3 former government officials from 1 congressional office at 3 lobbying firms have lobbied for PBA, most recently Apr 13, 2026.

  • Chelsea Clark Other New Sr. Advisor, Government Relations Formerly Sr. Advisor, Government Relations · PEMBINA PIPELINE CORPORATION · Apr 13, 2026
  • Ted Stevens
    Duane Gibson Senate LA Sen. Stevens; Counsel Committee on Resources; Sr. Counsel and Staff director Highways, Transit, Pipelines subcommittee Formerly with Ted Stevens · GOVBIZ ADVANTAGE, INC. · Jul 23, 2021
  • Mark Lindsay House US House Staff Formerly US House Staff · BELL & LINDSAY, INC. · Jul 20, 2021
Corporate Lobbying

PBA Estimated quarterly lobbying spending

Revenue Breakdown

PBA Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
PBA Income Statement
PBA Balance Sheet
PBA Cash Flow
U.S. Patents

New PBA patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to PBA from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
PBA News

Recent insights relating to PBA

CNBC Recommendations

Recent picks made for PBA stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PBA

PBA Analyst Ratings

PBA Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PBA Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PBA stock a Buy, Sell, or Hold?

  • What is the price target for $PBA stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PBA Top Shareholders
Shareholder
Shares Held
PBA Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PBA stock?

  • Who owns the most shares of $PBA stock?

  • What funds own $PBA stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PBA Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PBA Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PBA

Pembina Pipeline is a midstream company serving the Canadian and North American (primarily Bakken) markets with an integrated product portfolio. Its operations include transmission pipelines, oil and gas gathering, fractionation, storage, and natural gas liquid exports. It also has a joint venture through the Cedar LNG export terminal.

PEMBINA PIPELINE CORPORATION (PBA) Historical Stock Prices

PEMBINA PIPELINE CORPORATION (PBA) closed at $45.92 on September 22, 2026. Over the past year its adjusted close ranged from $35.30 to $50.81. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-4.72%
  • 3 months-1.59%
  • Year to date+24.80%
  • 1 year+21.15%
  • 3 years+80.09%
  • 5 years+95.57%
  • Max+174.30%
See every congressional and insider trade on the PBA price chart

Quiver Premium charts PBA's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 46.02 46.69 45.88 45.92 45.92 792,933
Sep 21, 2026 47.27 47.45 46.38 46.39 46.39 1,706,523
Sep 18, 2026 47.53 47.90 47.12 47.53 47.53 1,766,235
Sep 17, 2026 47.08 47.94 47.00 47.64 47.64 803,213
Sep 16, 2026 47.10 48.14 47.04 47.10 47.10 1,271,973
Sep 15, 2026$0.5242 dividend 47.07 47.36 46.72 47.27 47.27 1,347,142
Sep 14, 2026 48.04 48.21 47.50 47.60 47.08 2,296,778
Sep 11, 2026 48.10 48.53 47.47 47.81 47.29 637,406
Sep 10, 2026 49.53 49.53 48.24 48.34 47.81 830,640
Sep 9, 2026 49.49 49.49 48.98 49.21 48.67 947,164
Sep 8, 2026 48.52 49.52 48.46 49.16 48.62 1,848,936
Sep 4, 2026 48.34 48.50 47.89 48.41 47.88 1,409,890
Sep 3, 2026 48.64 49.12 48.45 48.60 48.07 668,268
Sep 2, 2026 48.73 48.87 48.44 48.59 48.06 709,434
Sep 1, 2026 49.03 49.34 48.44 49.03 48.49 933,152
Aug 31, 2026 48.53 48.81 48.04 48.70 48.17 550,673
Aug 28, 2026 48.56 48.63 47.86 48.01 47.48 508,132
Aug 27, 2026 48.65 48.69 48.06 48.39 47.86 945,508
Aug 26, 2026 47.95 48.78 47.92 48.64 48.11 708,574
Aug 25, 2026 48.22 48.85 48.09 48.10 47.57 1,003,047
Aug 24, 2026 48.53 48.90 48.00 48.73 48.20 710,494
Aug 21, 2026 49.23 49.65 48.65 48.73 48.20 1,323,687
Aug 20, 2026 48.84 49.81 48.84 49.17 48.63 632,004
Aug 19, 2026 49.50 49.80 48.30 48.52 47.99 1,512,678
Aug 18, 2026 49.20 49.45 49.10 49.36 48.82 629,867
Aug 17, 2026 49.45 49.47 48.54 48.66 48.13 645,328
Aug 14, 2026 49.36 49.44 49.06 49.33 48.79 1,563,828
Aug 13, 2026 48.87 49.08 48.64 48.91 48.37 491,002
Aug 12, 2026 48.41 49.16 48.41 48.88 48.34 518,035
Aug 11, 2026 47.81 48.89 47.81 48.69 48.16 618,679
Aug 10, 2026 47.81 48.04 47.40 47.84 47.31 666,474
Aug 7, 2026 47.71 48.11 47.42 47.50 46.98 774,939
Aug 6, 2026 47.81 48.08 47.43 48.00 47.47 1,102,271
Aug 5, 2026 48.60 48.70 47.09 47.15 46.63 1,158,687
Aug 4, 2026 48.21 48.62 47.46 48.38 47.85 1,411,762
Aug 3, 2026 48.49 48.65 48.00 48.08 47.55 372,506
Jul 31, 2026 50.31 50.31 48.62 48.93 48.39 1,280,309
Jul 30, 2026 50.39 50.66 50.09 50.43 49.88 727,589
Jul 29, 2026 50.56 50.63 50.24 50.41 49.86 716,053
Jul 28, 2026 50.10 50.45 49.56 49.90 49.35 753,970
Jul 27, 2026 50.90 50.92 49.89 49.91 49.36 918,306
Jul 24, 2026 51.24 51.58 51.00 51.37 50.81 809,480
Jul 23, 2026 51.30 51.37 50.85 51.21 50.65 582,461
Jul 22, 2026 50.74 51.09 50.59 50.84 50.28 747,677
Jul 21, 2026 50.60 50.68 50.10 50.43 49.88 822,045
Jul 20, 2026 51.38 51.49 50.69 50.71 50.15 855,163
Jul 17, 2026 51.52 51.56 50.97 51.29 50.73 945,073
Jul 16, 2026 50.46 51.13 50.46 50.96 50.40 988,192
Jul 15, 2026 50.10 50.48 49.96 50.33 49.78 1,308,224
Jul 14, 2026 49.85 50.13 49.51 49.99 49.44 972,457
Jul 13, 2026 48.94 49.73 48.70 49.65 49.10 1,315,238
Jul 10, 2026 47.95 48.13 47.34 47.55 47.03 763,459
Jul 9, 2026 48.25 48.60 47.90 47.95 47.42 1,000,435
Jul 8, 2026 48.00 48.35 47.77 48.31 47.78 1,050,916
Jul 7, 2026 46.92 47.96 46.92 47.72 47.20 1,265,120
Jul 6, 2026 47.06 47.58 46.65 46.66 46.15 1,375,529
Jul 2, 2026 46.02 46.45 45.56 46.44 45.93 955,623
Jul 1, 2026 45.99 46.25 45.50 45.81 45.31 364,348
Jun 30, 2026 46.91 47.01 46.20 46.25 45.74 763,067
Jun 29, 2026 47.16 47.30 46.61 46.70 46.19 901,881
Jun 26, 2026 47.11 47.27 46.70 47.20 46.68 802,733
Jun 25, 2026 46.22 47.32 46.21 47.14 46.62 755,673
Jun 24, 2026 46.54 46.84 46.18 46.49 45.98 1,016,947
Jun 23, 2026 46.16 47.20 46.14 47.18 46.66 1,493,828
Jun 22, 2026 46.26 46.70 45.88 46.42 45.91 2,524,865
Jun 18, 2026 46.08 46.34 45.25 46.15 45.64 3,299,998
Jun 17, 2026 47.08 47.43 46.16 46.20 45.69 2,675,276
Jun 16, 2026 47.39 47.75 47.02 47.11 46.59 1,086,010
Jun 15, 2026$0.5377 dividend 46.60 47.83 46.55 47.73 47.21 1,057,458
Jun 12, 2026 48.43 49.25 48.28 48.35 47.29 1,057,855
Jun 11, 2026 49.11 49.54 48.62 48.66 47.59 2,791,997
Jun 10, 2026 48.39 49.29 48.31 48.84 47.77 2,295,363
Jun 9, 2026 48.38 48.43 47.67 48.11 47.05 989,093
Jun 8, 2026 48.78 49.40 48.27 48.36 47.30 1,307,840
Jun 5, 2026 49.31 49.51 48.72 48.82 47.75 1,386,707
Jun 4, 2026 48.41 49.56 48.41 49.25 48.17 934,873
Jun 3, 2026 48.81 49.40 48.55 48.55 47.48 1,405,120
Jun 2, 2026 47.71 48.92 47.64 48.78 47.71 1,635,001
Jun 1, 2026 46.57 47.84 46.57 47.56 46.51 1,438,241
May 29, 2026 47.02 47.26 46.44 46.55 45.53 880,757
May 28, 2026 47.75 47.83 47.22 47.22 46.18 910,553
May 27, 2026 47.74 48.04 47.42 47.57 46.52 1,026,046
May 26, 2026 49.76 49.76 48.27 48.28 47.22 1,706,668
May 22, 2026 49.21 49.84 49.21 49.58 48.49 1,713,425
May 21, 2026 49.49 50.10 49.16 49.32 48.24 1,883,963
May 20, 2026 49.37 49.91 49.14 49.26 48.18 1,776,286
May 19, 2026 49.03 49.70 48.89 49.55 48.46 2,501,090
May 18, 2026 48.58 49.49 48.38 49.48 48.39 570,974
May 15, 2026 48.64 49.01 48.27 48.99 47.91 931,847
May 14, 2026 47.38 48.63 47.31 48.59 47.52 967,728
May 13, 2026 46.71 47.26 46.71 47.23 46.19 896,241
May 12, 2026 46.43 46.89 46.10 46.75 45.72 524,918
May 11, 2026 46.00 46.53 45.98 46.30 45.28 614,620
May 8, 2026 45.73 46.45 44.82 45.72 44.72 1,033,354
May 7, 2026 44.59 45.08 44.22 44.96 43.97 974,567
May 6, 2026 45.55 45.81 44.82 44.83 43.84 1,038,754
May 5, 2026 46.45 46.73 46.11 46.29 45.27 732,905
May 4, 2026 46.54 46.68 46.03 46.57 45.55 901,048
May 1, 2026 46.48 46.70 45.96 46.47 45.45 993,447
Apr 30, 2026 45.00 46.60 44.98 46.52 45.50 1,035,279
Apr 29, 2026 44.50 45.15 44.50 45.12 44.13 1,043,832
Apr 28, 2026 43.64 44.41 43.44 44.27 43.30 983,025
Apr 27, 2026 43.37 43.87 43.27 43.34 42.39 686,633
Apr 24, 2026 43.13 43.43 42.91 43.37 42.42 884,805
Apr 23, 2026 42.75 43.35 42.75 43.19 42.24 932,149
Apr 22, 2026 42.63 42.81 42.40 42.66 41.72 701,834
Apr 21, 2026 42.71 42.75 42.14 42.40 41.47 758,630
Apr 20, 2026 42.50 42.97 42.28 42.51 41.58 1,140,843
Apr 17, 2026 43.03 43.03 41.83 42.48 41.55 1,382,279
Apr 16, 2026 43.28 43.69 42.91 43.24 42.29 620,167
Apr 15, 2026 43.47 43.61 43.15 43.21 42.26 603,105
Apr 14, 2026 43.75 44.00 43.37 43.48 42.52 646,019
Apr 13, 2026 44.63 44.63 43.79 44.03 43.06 616,180
Apr 10, 2026 44.51 44.82 44.34 44.34 43.37 759,518
Apr 9, 2026 44.69 45.56 44.60 44.65 43.67 1,262,617
Apr 8, 2026 44.19 44.77 43.45 44.69 43.71 1,861,830
Apr 7, 2026 44.55 45.23 44.27 44.62 43.64 1,536,400
Apr 6, 2026 44.45 44.77 44.24 44.43 43.45 1,118,138
Apr 2, 2026 44.08 44.63 43.76 44.62 43.64 1,407,644
Apr 1, 2026 44.31 44.78 43.48 43.75 42.79 1,915,437
Mar 31, 2026 45.28 45.32 44.14 44.76 43.78 1,904,620
Mar 30, 2026 46.09 46.17 45.08 45.17 44.18 2,227,579
Mar 27, 2026 45.69 46.20 45.58 45.77 44.76 2,822,407
Mar 26, 2026 45.64 46.04 45.52 45.69 44.69 2,315,372
Mar 25, 2026 45.04 45.77 44.98 45.62 44.62 1,780,855
Mar 24, 2026 45.13 45.85 45.01 45.12 44.13 1,473,148
Mar 23, 2026 44.43 45.37 44.21 45.14 44.15 2,491,207
Mar 20, 2026 44.71 45.25 44.57 45.01 44.02 3,647,665
Mar 19, 2026 43.91 44.68 43.91 44.65 43.67 2,552,701
Mar 18, 2026 44.18 44.24 43.67 43.78 42.82 1,243,003
Mar 17, 2026 44.84 44.85 43.96 44.08 43.11 1,522,668
Mar 16, 2026$0.52 dividend 44.17 44.58 43.79 44.54 43.56 1,354,033
Mar 13, 2026 44.26 44.95 44.26 44.64 43.16 826,215
Mar 12, 2026 44.66 44.80 44.32 44.48 43.00 1,112,537
Mar 11, 2026 44.80 44.98 44.34 44.53 43.05 659,587
Mar 10, 2026 44.62 45.01 44.38 44.62 43.13 987,253
Mar 9, 2026 44.60 44.75 44.17 44.56 43.08 1,463,526
Mar 6, 2026 44.58 44.90 44.28 44.56 43.08 1,265,320
Mar 5, 2026 44.50 44.50 43.67 44.28 42.81 1,024,441
Mar 4, 2026 44.04 44.52 43.86 44.50 43.02 1,324,840
Mar 3, 2026 45.00 45.07 44.14 44.40 42.92 1,618,383
Mar 2, 2026 44.55 45.09 43.67 44.99 43.49 1,667,423
Feb 27, 2026 42.18 44.39 42.03 43.99 42.53 2,147,356
Feb 26, 2026 43.92 44.41 43.77 44.00 42.54 2,979,782
Feb 25, 2026 44.14 44.21 43.55 44.17 42.70 2,807,249
Feb 24, 2026 44.18 44.28 43.78 44.26 42.79 1,995,213
Feb 23, 2026 43.83 44.26 43.67 44.11 42.64 902,530
Feb 20, 2026 43.44 43.85 43.24 43.67 42.22 1,064,764
Feb 19, 2026 43.37 43.57 43.02 43.45 42.00 2,153,865
Feb 18, 2026 43.61 43.89 42.85 43.04 41.61 2,008,381
Feb 17, 2026 43.97 44.08 42.95 43.55 42.10 1,247,861
Feb 13, 2026 43.66 44.60 43.43 44.42 42.94 1,817,869
Feb 12, 2026 43.81 44.34 43.31 43.61 42.16 2,637,983
Feb 11, 2026 43.47 43.96 43.21 43.76 42.30 980,336
Feb 10, 2026 43.41 43.59 42.94 43.17 41.73 1,123,803
Feb 9, 2026 42.78 43.20 42.67 43.13 41.70 859,823
Feb 6, 2026 42.42 43.10 42.42 42.69 41.27 1,920,497
Feb 5, 2026 42.13 42.55 42.00 42.40 40.99 1,255,004
Feb 4, 2026 41.99 42.38 41.43 42.25 40.84 1,632,650
Feb 3, 2026 41.15 41.84 40.86 41.78 40.39 1,839,176
Feb 2, 2026 41.00 41.33 40.72 40.98 39.62 1,578,564
Jan 30, 2026 41.81 41.99 40.81 41.58 40.20 1,585,724
Jan 29, 2026 42.00 42.20 41.62 42.05 40.65 1,524,460
Jan 28, 2026 41.40 41.81 41.05 41.67 40.28 1,484,643
Jan 27, 2026 40.82 41.25 40.73 41.19 39.82 1,697,731
Jan 26, 2026 40.74 40.98 40.22 40.61 39.26 1,363,415
Jan 23, 2026 40.00 40.54 39.79 40.52 39.17 1,400,196
Jan 22, 2026 39.09 39.73 39.03 39.73 38.41 1,045,028
Jan 21, 2026 39.15 39.44 38.80 39.11 37.81 1,297,406
Jan 20, 2026 38.82 38.97 38.50 38.74 37.45 1,333,982
Jan 16, 2026 38.49 38.99 38.49 38.93 37.63 1,493,101
Jan 15, 2026 38.08 38.56 38.05 38.47 37.19 809,779
Jan 14, 2026 38.00 38.52 37.94 38.34 37.06 1,680,305
Jan 13, 2026 37.50 37.92 37.34 37.80 36.54 1,618,690
Jan 12, 2026 36.97 37.32 36.91 37.25 36.01 906,424
Jan 9, 2026 36.70 37.01 36.63 36.88 35.65 1,099,821
Jan 8, 2026 36.47 36.84 36.20 36.68 35.46 1,017,406
Jan 7, 2026 37.08 37.08 36.34 36.52 35.30 1,286,946
Jan 6, 2026 37.97 38.10 36.77 36.80 35.58 1,808,401
Jan 5, 2026 38.62 38.64 37.15 37.97 36.71 1,772,588
Jan 2, 2026 38.06 38.71 37.84 38.57 37.29 1,412,133
Dec 31, 2025 38.16 38.28 37.95 38.06 36.79 697,850
Dec 30, 2025 38.00 38.31 37.96 38.19 36.92 689,130
Dec 29, 2025 37.84 38.33 37.75 37.99 36.73 1,735,724
Dec 26, 2025 37.90 38.05 37.75 37.95 36.69 474,960
Dec 24, 2025 37.87 38.05 37.76 37.85 36.59 508,125
Dec 23, 2025 37.20 37.92 37.20 37.87 36.61 1,482,808
Dec 22, 2025 37.00 37.27 36.82 37.07 35.84 1,672,132
Dec 19, 2025 36.81 37.59 36.81 36.87 35.64 2,026,662
Dec 18, 2025 37.39 37.39 36.72 36.75 35.53 1,154,991
Dec 17, 2025 36.95 37.57 36.84 37.36 36.12 1,558,704
Dec 16, 2025 38.27 38.42 36.92 36.93 35.70 1,876,123
Dec 15, 2025$0.5025 dividend 38.80 38.92 38.20 38.54 37.26 1,094,411
Dec 12, 2025 39.20 39.39 38.99 39.29 37.49 1,279,782
Dec 11, 2025 39.08 39.43 39.03 39.16 37.37 1,365,593
Dec 10, 2025 39.41 39.48 38.78 39.13 37.34 1,873,429
Dec 9, 2025 39.73 39.90 39.27 39.33 37.53 1,262,501
Dec 8, 2025 39.50 39.83 39.25 39.58 37.77 1,134,958
Dec 5, 2025 39.37 39.76 39.26 39.56 37.75 883,029
Dec 4, 2025 38.90 39.29 38.85 39.25 37.46 769,823
Dec 3, 2025 38.76 39.02 38.65 38.80 37.03 783,456
Dec 2, 2025 38.98 39.03 38.37 38.53 36.77 1,325,723
Dec 1, 2025 38.86 39.42 38.86 38.97 37.19 1,909,851
Nov 28, 2025 38.36 39.10 38.31 38.99 37.21 824,472
Nov 26, 2025 38.12 38.33 38.00 38.08 36.34 1,456,544
Nov 25, 2025 37.84 38.23 37.51 38.03 36.29 1,794,268
Nov 24, 2025 38.06 38.18 37.72 37.86 36.13 2,086,191
Nov 21, 2025 38.54 38.54 38.03 38.16 36.42 1,685,006
Nov 20, 2025 38.86 39.05 38.26 38.56 36.80 1,056,131
Nov 19, 2025 38.64 38.91 38.46 38.82 37.05 2,382,683
Nov 18, 2025 38.38 39.02 38.21 38.90 37.12 1,085,069
Nov 17, 2025 38.73 38.96 38.42 38.43 36.67 1,066,245
Nov 14, 2025 37.74 38.81 37.49 38.72 36.95 1,734,165
Nov 13, 2025 38.22 38.23 37.55 37.77 36.04 3,390,325
Nov 12, 2025 37.67 38.34 37.67 38.08 36.34 950,638
Nov 11, 2025 37.65 38.04 37.55 37.90 36.17 3,393,266
Nov 10, 2025 37.38 37.65 37.08 37.53 35.81 1,117,322
Nov 7, 2025 37.24 37.59 36.38 37.12 35.42 2,197,976
Nov 6, 2025 37.97 38.31 37.74 38.17 36.42 892,294
Nov 5, 2025 37.34 38.03 37.34 37.79 36.06 1,302,173
Nov 4, 2025 37.50 37.53 37.17 37.26 35.56 601,779
Nov 3, 2025 37.80 37.87 37.50 37.66 35.94 906,935
Oct 31, 2025 37.70 38.02 37.50 37.83 36.10 866,105
Oct 30, 2025 37.55 37.99 37.37 37.69 35.97 741,018
Oct 29, 2025 37.97 38.25 37.39 37.55 35.83 3,370,829
Oct 28, 2025 37.90 38.28 37.90 38.07 36.33 483,987
Oct 27, 2025 38.02 38.17 37.79 38.01 36.27 584,411
Oct 24, 2025 38.26 38.33 37.90 38.04 36.30 702,411
Oct 23, 2025 38.57 38.65 38.07 38.15 36.41 673,003
Oct 22, 2025 38.00 38.37 37.85 38.28 36.53 963,098
Oct 21, 2025 37.75 37.91 37.48 37.85 36.12 819,812
Oct 20, 2025 37.83 38.19 37.69 37.71 35.99 734,375
Oct 17, 2025 37.87 38.08 37.70 37.90 36.17 1,394,949
Oct 16, 2025 38.57 38.59 37.88 37.93 36.20 934,483
Oct 15, 2025 39.05 39.23 38.37 38.46 36.70 1,005,264
Oct 14, 2025 38.85 39.03 38.53 38.95 37.17 1,006,721
Oct 13, 2025 39.26 39.30 38.83 39.18 37.39 477,621
Oct 10, 2025 39.81 39.88 38.94 38.97 37.19 1,259,109
Oct 9, 2025 40.83 40.99 39.56 39.64 37.83 1,193,438
Oct 8, 2025 41.00 41.00 40.58 40.76 38.90 1,010,642
Oct 7, 2025 41.26 41.26 40.54 40.94 39.07 2,056,667
Oct 6, 2025 42.25 42.40 41.11 41.15 39.27 2,127,270
Oct 3, 2025 39.70 42.21 39.52 42.09 40.17 7,363,606
Oct 2, 2025 40.00 40.19 39.45 39.70 37.88 1,434,123
Oct 1, 2025 40.50 41.63 39.87 39.93 38.10 2,289,702
Sep 30, 2025 39.70 40.57 39.70 40.46 38.61 654,863
Sep 29, 2025 40.02 40.12 39.64 40.00 38.17 936,215
Sep 26, 2025 40.60 40.89 40.02 40.09 38.26 1,576,126
Sep 25, 2025 40.21 40.64 40.21 40.58 38.73 1,950,936
Sep 24, 2025 40.09 40.64 40.03 40.47 38.62 2,415,367
Sep 23, 2025 39.85 40.39 39.65 40.18 38.34 1,181,714
Sep 22, 2025 40.05 40.19 39.69 39.72 37.90 938,283

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
PEMBINA PIPELINE CORPORATION Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PBA, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation